Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intelligent Systems Corp (NY: INS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 42.55 43.25 42.01 42.45 159,800 -0.13(-0.31%)
Jan 30, 2020 41.46 42.68 41.27 42.58 136,902 +0.91(+2.18%)
Jan 29, 2020 42.00 42.25 41.32 41.67 63,050 -0.25(-0.60%)
Jan 28, 2020 40.44 42.00 40.33 41.92 105,901 +1.52(+3.76%)
Jan 27, 2020 40.01 40.75 40.01 40.40 111,393 -0.03(-0.07%)
Jan 24, 2020 40.38 41.89 40.01 40.43 69,000 +0.26(+0.65%)
Jan 23, 2020 40.33 40.50 39.38 40.17 79,644 -0.03(-0.07%)
Jan 22, 2020 39.50 40.40 39.06 40.20 83,641 +0.75(+1.90%)
Jan 21, 2020 39.91 40.49 39.00 39.45 67,594 -0.46(-1.15%)
Jan 17, 2020 40.18 40.50 39.77 39.91 70,800 -0.06(-0.15%)
Jan 16, 2020 39.99 40.82 39.82 39.97 73,330 +0.25(+0.63%)
Jan 15, 2020 38.60 40.36 38.60 39.72 129,989 +1.24(+3.22%)
Jan 14, 2020 36.00 39.43 36.00 38.48 127,601 +2.87(+8.06%)
Jan 13, 2020 39.01 39.85 35.28 35.61 186,388 -3.19(-8.22%)
Jan 10, 2020 40.91 41.08 38.75 38.80 88,300 -1.86(-4.57%)
Jan 09, 2020 40.05 41.42 39.90 40.66 78,864 +0.55(+1.37%)
Jan 08, 2020 41.00 41.06 40.01 40.11 42,825 -0.83(-2.03%)
Jan 07, 2020 40.69 41.44 39.88 40.94 48,492 +0.23(+0.56%)
Jan 06, 2020 41.85 42.30 40.44 40.71 65,888 -1.14(-2.72%)
Jan 03, 2020 40.45 43.20 40.30 41.85 84,900 +1.16(+2.85%)
Jan 02, 2020 40.11 41.22 40.01 40.69 51,357 +0.75(+1.88%)
Dec 31, 2019 40.56 41.52 39.92 39.94 69,700 -0.56(-1.38%)
Dec 30, 2019 40.61 41.67 39.96 40.50 48,186 -0.35(-0.86%)
Dec 27, 2019 41.20 41.20 40.40 40.85 32,900 -0.37(-0.90%)
Dec 26, 2019 41.66 41.79 40.76 41.22 29,743 -0.75(-1.79%)
Dec 24, 2019 41.99 41.99 41.23 41.97 14,100 -0.02(-0.05%)
Dec 23, 2019 42.55 42.75 41.26 41.99 45,219 -0.91(-2.12%)
Dec 20, 2019 42.26 43.03 41.76 42.90 60,800 +0.48(+1.13%)
Dec 19, 2019 43.05 43.60 42.33 42.42 31,842 -0.65(-1.51%)
Dec 18, 2019 44.38 44.78 42.51 43.07 99,493 -1.23(-2.78%)
Dec 17, 2019 44.78 45.47 44.00 44.30 137,887 -0.07(-0.16%)
Dec 16, 2019 42.45 45.30 42.45 44.37 65,191 +1.91(+4.50%)
Dec 13, 2019 41.28 43.73 41.28 42.46 39,900 +1.23(+2.98%)
Dec 12, 2019 41.00 41.72 40.30 41.23 43,738 +0.00(+0.00%)
Dec 11, 2019 41.18 41.98 39.81 41.23 43,865 +0.48(+1.18%)
Dec 10, 2019 41.14 41.99 39.86 40.75 34,828 +0.06(+0.15%)
Dec 09, 2019 41.19 42.78 40.69 40.69 66,057 -0.61(-1.48%)
Dec 06, 2019 40.36 41.85 40.25 41.30 32,200 +0.98(+2.43%)
Dec 05, 2019 40.88 42.15 40.00 40.32 43,557 -0.99(-2.40%)
Dec 04, 2019 42.65 42.75 40.59 41.31 59,614 -1.50(-3.50%)
Dec 03, 2019 42.25 43.46 41.98 42.81 81,854 -0.44(-1.02%)
Dec 02, 2019 43.75 43.96 42.11 43.25 41,517 -0.29(-0.67%)
Nov 29, 2019 43.67 44.15 42.78 43.54 37,700 -0.27(-0.62%)
Nov 27, 2019 44.14 44.62 43.54 43.81 49,100 -0.34(-0.77%)
Nov 26, 2019 43.16 44.60 43.16 44.15 82,796 +0.91(+2.10%)
Nov 25, 2019 41.68 43.74 41.68 43.24 63,911 +1.47(+3.52%)
Nov 22, 2019 42.87 43.45 41.26 41.77 56,700 -1.10(-2.57%)
Nov 21, 2019 42.59 43.32 42.27 42.87 49,058 +0.36(+0.85%)
Nov 20, 2019 42.65 43.47 42.38 42.51 70,492 -0.24(-0.56%)
Nov 19, 2019 41.72 43.42 41.62 42.75 55,475 +1.20(+2.89%)
Nov 18, 2019 41.38 42.70 41.23 41.55 29,102 -0.15(-0.36%)
Nov 15, 2019 42.20 42.65 41.42 41.70 40,600 -0.57(-1.35%)
Nov 14, 2019 42.65 43.12 41.55 42.27 54,680 -0.11(-0.26%)
Nov 13, 2019 40.51 43.12 40.51 42.38 150,832 +1.95(+4.82%)
Nov 12, 2019 40.50 42.67 40.27 40.43 84,542 +0.26(+0.65%)
Nov 11, 2019 40.75 40.99 38.13 40.17 162,409 -1.22(-2.95%)
Nov 08, 2019 40.52 41.94 40.30 41.39 43,900 +0.87(+2.15%)
Nov 07, 2019 42.20 42.94 40.02 40.52 126,886 -1.67(-3.96%)
Nov 06, 2019 41.06 42.97 41.00 42.19 53,459 +0.86(+2.08%)
Nov 05, 2019 42.12 42.63 41.00 41.33 77,152 -1.16(-2.73%)
Nov 04, 2019 44.24 44.35 42.00 42.49 68,207 -1.42(-3.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.